Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meredith Corp (NY: MDP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 43.04 43.94 42.89 43.92 341,221 +0.88(+2.04%)
Jun 29, 2016 42.84 43.26 42.47 43.04 405,351 +0.74(+1.74%)
Jun 28, 2016 42.05 42.49 41.79 42.30 325,156 +0.55(+1.32%)
Jun 27, 2016 42.40 42.91 41.46 41.75 776,169 -1.07(-2.49%)
Jun 24, 2016 42.33 43.36 42.08 42.82 962,795 -1.34(-3.03%)
Jun 23, 2016 43.61 44.17 43.61 44.16 222,457 +1.00(+2.31%)
Jun 22, 2016 43.01 43.48 42.79 43.16 300,664 +0.36(+0.85%)
Jun 21, 2016 43.45 43.45 42.66 42.79 236,730 -0.73(-1.67%)
Jun 20, 2016 43.32 43.74 42.94 43.52 239,769 +0.85(+1.98%)
Jun 17, 2016 42.86 43.35 42.58 42.67 478,571 -0.29(-0.67%)
Jun 16, 2016 43.00 43.19 42.04 42.96 516,675 -0.30(-0.70%)
Jun 15, 2016 43.50 43.97 43.14 43.27 402,614 +0.14(+0.31%)
Jun 14, 2016 43.11 43.55 42.91 43.13 327,806 -0.04(-0.10%)
Jun 13, 2016 43.35 43.51 43.08 43.17 222,988 -0.18(-0.41%)
Jun 10, 2016 43.53 43.58 43.11 43.35 330,324 -0.48(-1.10%)
Jun 09, 2016 44.11 44.16 43.66 43.83 500,377 -0.40(-0.90%)
Jun 08, 2016 43.83 44.41 43.71 44.23 427,330 +0.41(+0.93%)
Jun 07, 2016 44.11 44.18 43.24 43.83 868,613 -0.26(-0.59%)
Jun 06, 2016 42.90 44.26 42.81 44.09 509,563 +1.14(+2.66%)
Jun 03, 2016 42.94 43.14 42.59 42.95 269,673 -0.08(-0.18%)
Jun 02, 2016 41.84 43.02 41.84 43.02 385,954 +0.91(+2.15%)
Jun 01, 2016 41.72 42.18 41.70 42.12 447,076 +0.24(+0.57%)
May 31, 2016 41.69 42.30 41.51 41.88 459,475 +0.41(+0.98%)
May 27, 2016 41.53 41.47 41.47 41.47 290,528 -0.07(-0.16%)
May 26, 2016 41.35 41.88 41.21 41.54 257,496 +0.20(+0.48%)
May 25, 2016 41.33 41.69 41.04 41.34 219,590 +0.07(+0.16%)
May 24, 2016 41.01 41.80 40.94 41.27 461,598 +0.62(+1.52%)
May 23, 2016 41.02 41.45 40.60 40.66 270,490 -0.44(-1.06%)
May 20, 2016 40.21 41.42 40.04 41.09 276,449 +1.13(+2.83%)
May 19, 2016 40.17 40.44 39.78 39.96 255,413 -0.28(-0.69%)
May 18, 2016 40.45 41.07 39.83 40.24 330,055 -0.39(-0.95%)
May 17, 2016 41.39 41.63 40.07 40.62 410,655 -0.74(-1.78%)
May 16, 2016 41.13 41.69 40.82 41.36 332,237 +0.33(+0.80%)
May 13, 2016 42.01 42.03 40.67 41.03 371,176 -1.17(-2.78%)
May 12, 2016 42.74 42.90 41.89 42.20 171,156 -0.53(-1.23%)
May 11, 2016 42.57 42.82 42.24 42.73 213,524 +0.03(+0.06%)
May 10, 2016 42.83 43.31 42.45 42.71 260,233 -0.03(-0.06%)
May 09, 2016 42.83 43.13 42.47 42.73 257,961 -0.14(-0.33%)
May 06, 2016 42.21 42.96 42.18 42.87 255,126 +0.51(+1.21%)
May 05, 2016 42.67 43.00 42.20 42.36 307,229 -0.23(-0.55%)
May 04, 2016 42.91 42.96 42.46 42.60 257,767 -0.42(-0.97%)
May 03, 2016 42.67 43.47 42.44 43.02 281,454 +0.01(+0.02%)
May 02, 2016 42.94 43.07 42.66 43.01 490,389 +0.03(+0.08%)
Apr 29, 2016 42.01 43.55 41.85 42.98 568,293 +0.96(+2.29%)
Apr 28, 2016 41.33 42.41 40.23 42.01 423,079 +1.45(+3.57%)
Apr 27, 2016 40.45 40.61 40.04 40.56 234,854 +0.03(+0.06%)
Apr 26, 2016 40.50 40.71 40.26 40.54 196,212 +0.11(+0.27%)
Apr 25, 2016 40.58 40.58 40.08 40.43 149,836 -0.28(-0.70%)
Apr 22, 2016 40.00 40.82 40.00 40.71 140,097 +0.68(+1.69%)
Apr 21, 2016 40.42 40.46 39.94 40.04 160,319 -0.23(-0.58%)
Apr 20, 2016 40.32 40.47 40.04 40.27 115,683 -0.08(-0.21%)
Apr 19, 2016 40.20 40.86 40.15 40.35 103,646 +0.03(+0.08%)
Apr 18, 2016 40.08 40.35 39.59 40.32 110,581 +0.13(+0.33%)
Apr 15, 2016 39.55 40.24 39.55 40.19 175,366 +0.54(+1.35%)
Apr 14, 2016 40.35 40.46 39.50 39.65 146,830 -0.75(-1.87%)
Apr 13, 2016 39.28 40.50 39.28 40.40 279,929 +1.27(+3.25%)
Apr 12, 2016 38.62 39.49 38.49 39.13 160,781 +0.62(+1.61%)
Apr 11, 2016 38.12 39.11 38.05 38.51 202,479 +0.56(+1.48%)
Apr 08, 2016 38.20 39.21 37.73 37.95 233,013 +0.13(+0.35%)
Apr 07, 2016 38.47 38.82 37.52 37.82 352,433 -0.80(-2.06%)
Apr 06, 2016 38.77 38.90 38.31 38.61 353,766 -0.15(-0.39%)
Apr 05, 2016 38.75 39.30 38.57 38.76 293,950 -0.37(-0.94%)
Apr 04, 2016 40.06 40.06 38.98 39.13 235,758 -0.92(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.